Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.34 | 21.34 | 20.98 | 20.98 | 428 | -0.45(-2.10%) |
Aug 30, 2022 | 21.45 | 21.45 | 21.39 | 21.43 | 1,006 | -0.29(-1.35%) |
Aug 29, 2022 | 21.85 | 21.85 | 21.72 | 21.72 | 752 | -0.41(-1.87%) |
Aug 26, 2022 | 22.15 | 22.15 | 22.13 | 22.13 | 194 | -0.41(-1.80%) |
Aug 25, 2022 | 22.45 | 22.54 | 22.45 | 22.54 | 250 | +0.22(+1.00%) |
Aug 24, 2022 | 22.35 | 22.40 | 22.32 | 22.32 | 271 | -0.17(-0.75%) |
Aug 23, 2022 | 22.38 | 22.48 | 22.27 | 22.48 | 993 | +0.16(+0.70%) |
Aug 22, 2022 | 22.43 | 22.45 | 22.22 | 22.33 | 4,317 | -0.19(-0.83%) |
Aug 19, 2022 | 22.47 | 22.51 | 22.47 | 22.51 | 5,259 | -0.15(-0.66%) |
Aug 18, 2022 | 23.13 | 23.13 | 22.55 | 22.66 | 1,589 | -0.17(-0.72%) |
Aug 17, 2022 | 22.66 | 22.83 | 22.66 | 22.83 | 1,194 | -0.12(-0.51%) |
Aug 16, 2022 | 23.14 | 23.14 | 22.85 | 22.95 | 2,977 | -0.01(-0.06%) |
Aug 15, 2022 | 22.66 | 23.06 | 22.66 | 22.96 | 5,675 | -0.09(-0.39%) |
Aug 12, 2022 | 22.85 | 23.07 | 22.85 | 23.05 | 6,251 | +0.34(+1.50%) |
Aug 11, 2022 | 22.49 | 22.71 | 22.49 | 22.71 | 237 | +0.31(+1.39%) |
Aug 10, 2022 | 22.46 | 22.73 | 22.38 | 22.40 | 3,479 | +0.50(+2.26%) |
Aug 09, 2022 | 21.88 | 21.90 | 21.88 | 21.90 | 2,226 | -0.04(-0.18%) |
Aug 08, 2022 | 21.81 | 21.94 | 21.81 | 21.94 | 2,174 | +0.48(+2.24%) |
Aug 05, 2022 | 21.59 | 21.59 | 21.40 | 21.46 | 578 | -0.17(-0.78%) |
Aug 04, 2022 | 21.92 | 21.92 | 21.59 | 21.63 | 794 | +0.10(+0.46%) |
Aug 03, 2022 | 21.34 | 21.53 | 21.20 | 21.53 | 2,361 | +0.40(+1.91%) |
Aug 02, 2022 | 21.71 | 21.71 | 21.13 | 21.13 | 3,842 | -0.62(-2.83%) |
Aug 01, 2022 | 22.10 | 22.10 | 21.75 | 21.75 | 1,906 | -0.34(-1.53%) |
Jul 29, 2022 | 22.26 | 22.26 | 22.08 | 22.08 | 200 | -0.07(-0.31%) |
Jul 28, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 7 | +0.58(+2.69%) |
Jul 27, 2022 | 21.47 | 21.57 | 21.14 | 21.57 | 1,165 | +0.22(+1.03%) |
Jul 26, 2022 | 21.61 | 21.61 | 21.36 | 21.36 | 3,513 | -0.24(-1.11%) |
Jul 25, 2022 | 21.57 | 21.62 | 21.55 | 21.60 | 5,772 | +0.14(+0.65%) |
Jul 22, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 105 | +0.04(+0.20%) |
Jul 21, 2022 | 21.12 | 21.43 | 21.12 | 21.41 | 1,852 | -0.00(-0.01%) |
Jul 20, 2022 | 21.51 | 21.55 | 21.42 | 21.42 | 3,399 | -0.10(-0.47%) |
Jul 19, 2022 | 21.60 | 21.60 | 21.52 | 21.52 | 121 | +0.10(+0.47%) |
Jul 18, 2022 | 21.70 | 21.77 | 21.42 | 21.42 | 2,708 | -0.00(-0.01%) |
Jul 15, 2022 | 21.34 | 21.42 | 21.34 | 21.42 | 1,838 | +0.47(+2.26%) |
Jul 14, 2022 | 20.85 | 20.94 | 20.76 | 20.94 | 1,555 | -0.35(-1.66%) |
Jul 13, 2022 | 21.40 | 21.40 | 21.30 | 21.30 | 136 | +0.02(+0.10%) |
Jul 12, 2022 | 21.45 | 21.48 | 21.28 | 21.28 | 1,643 | -0.06(-0.28%) |
Jul 11, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 174 | -0.37(-1.70%) |
Jul 08, 2022 | 21.54 | 21.71 | 21.54 | 21.71 | 2,232 | +0.15(+0.68%) |
Jul 07, 2022 | 21.72 | 21.72 | 21.56 | 21.56 | 265 | +0.01(+0.04%) |
Jul 06, 2022 | 21.47 | 21.58 | 21.47 | 21.55 | 790 | -0.02(-0.08%) |
Jul 05, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 271 | -0.34(-1.57%) |
Jul 01, 2022 | 21.78 | 21.91 | 21.72 | 21.91 | 929 | -0.06(-0.25%) |
Jun 30, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 380 | -0.15(-0.68%) |
Jun 29, 2022 | 22.17 | 22.17 | 22.11 | 22.11 | 298 | -0.18(-0.82%) |
Jun 28, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 371 | -0.18(-0.78%) |
Jun 27, 2022 | 22.23 | 22.51 | 22.23 | 22.47 | 745 | +0.14(+0.64%) |
Jun 24, 2022 | 22.01 | 22.33 | 22.01 | 22.33 | 165 | +0.70(+3.24%) |
Jun 23, 2022 | 21.77 | 21.77 | 21.63 | 21.63 | 6,148 | -0.17(-0.78%) |
Jun 22, 2022 | 21.90 | 21.90 | 21.80 | 21.80 | 2,032 | -0.22(-0.98%) |
Jun 21, 2022 | 21.81 | 22.02 | 21.78 | 22.02 | 3,772 | +0.23(+1.06%) |
Jun 17, 2022 | 21.30 | 21.79 | 21.30 | 21.79 | 4,170 | +0.29(+1.36%) |
Jun 16, 2022 | 21.37 | 21.58 | 21.23 | 21.49 | 2,686 | -0.47(-2.12%) |
Jun 15, 2022 | 21.62 | 21.99 | 21.52 | 21.96 | 3,279 | +0.40(+1.87%) |
Jun 14, 2022 | 21.76 | 21.77 | 21.56 | 21.56 | 1,966 | -0.26(-1.20%) |
Jun 13, 2022 | 21.41 | 21.84 | 21.41 | 21.82 | 3,593 | -0.57(-2.56%) |
Jun 10, 2022 | 22.71 | 22.71 | 22.39 | 22.39 | 6,663 | -0.73(-3.15%) |
Jun 09, 2022 | 23.35 | 23.35 | 23.12 | 23.12 | 756 | -0.31(-1.32%) |
Jun 08, 2022 | 23.50 | 23.52 | 23.43 | 23.43 | 2,228 | -0.19(-0.80%) |
Jun 07, 2022 | 23.46 | 23.62 | 23.35 | 23.62 | 3,197 | +0.06(+0.26%) |
Jun 06, 2022 | 23.71 | 23.72 | 23.54 | 23.55 | 1,940 | -0.31(-1.29%) |
Jun 03, 2022 | 23.89 | 23.89 | 23.86 | 23.86 | 862 | -0.16(-0.67%) |
Jun 02, 2022 | 24.11 | 24.11 | 23.93 | 24.02 | 2,793 | -0.09(-0.39%) |